SHE:301408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.19	15.62	15.06	15.39	15.39	0.46%	9,559,066
Jun 17, 2026	15.55	15.60	15.24	15.32	15.32	-1.98%	9,050,568
Jun 16, 2026	15.71	15.71	15.15	15.63	15.63	-0.76%	11,862,521
Jun 15, 2026	15.65	15.97	15.54	15.75	15.75	-	9,394,734
Jun 12, 2026	15.39	15.85	15.27	15.75	15.75	2.67%	10,506,144
Jun 11, 2026	15.50	15.64	15.07	15.34	15.34	-1.73%	8,536,490
Jun 10, 2026	15.52	15.72	15.28	15.61	15.61	-0.83%	8,861,216
Jun 9, 2026	15.62	15.82	15.28	15.74	15.74	0.70%	10,201,190
Jun 8, 2026	15.50	16.18	15.41	15.63	15.63	-3.93%	11,937,508
Jun 5, 2026	16.98	17.08	16.12	16.27	16.27	-0.91%	13,136,900
Jun 4, 2026	16.97	17.07	16.25	16.42	16.42	-3.86%	14,159,484
Jun 3, 2026	17.28	17.38	16.68	17.08	17.08	-1.44%	13,724,764
Jun 2, 2026	18.00	18.20	17.31	17.33	17.33	-5.30%	16,663,054
Jun 1, 2026	17.58	18.50	17.18	18.30	18.30	3.27%	21,026,320
May 29, 2026	16.68	18.18	16.66	17.72	17.72	5.35%	25,516,987
May 28, 2026	16.89	17.50	16.40	16.82	16.82	0.24%	18,642,449
May 27, 2026	16.60	16.88	16.37	16.78	16.78	0.60%	13,237,315
May 26, 2026	17.05	17.13	16.50	16.78	16.68	-2.44%	10,872,278
May 25, 2026	17.93	17.95	16.91	17.20	17.10	-3.75%	14,857,790
May 22, 2026	17.87	18.23	17.64	17.87	17.76	0.28%	10,873,060
May 21, 2026	18.52	18.79	17.73	17.82	17.71	-3.88%	15,537,220
May 20, 2026	18.29	18.55	17.91	18.54	18.43	0.16%	14,444,570
May 19, 2026	18.61	19.08	18.14	18.51	18.40	-1.23%	15,785,410
May 18, 2026	18.33	18.75	18.20	18.74	18.63	1.35%	13,274,020
May 15, 2026	19.52	19.65	18.27	18.49	18.38	-5.90%	24,998,760
May 14, 2026	20.15	20.92	19.60	19.65	19.53	-3.06%	22,911,490
May 13, 2026	20.02	20.31	19.71	20.27	20.15	1.60%	16,639,300
May 12, 2026	20.88	21.03	19.78	19.95	19.83	-6.43%	25,606,600
May 11, 2026	20.44	21.34	20.20	21.32	21.19	3.90%	30,460,060
May 8, 2026	21.82	22.38	20.51	20.52	20.40	-5.91%	35,519,230
May 7, 2026	22.27	22.27	21.65	21.81	21.68	-3.37%	36,511,390
May 6, 2026	21.25	23.05	20.97	22.57	22.44	5.62%	42,974,550
Apr 30, 2026	20.71	21.59	20.46	21.37	21.24	1.81%	38,300,720
Apr 29, 2026	20.10	21.14	19.50	20.99	20.86	2.49%	36,140,370
Apr 28, 2026	19.84	21.10	19.81	20.48	20.36	2.55%	35,329,500
Apr 27, 2026	19.78	20.73	19.60	19.97	19.85	0.86%	23,654,590
Apr 24, 2026	20.35	20.39	19.53	19.80	19.68	-5.44%	30,567,280
Apr 23, 2026	19.92	21.49	19.71	20.94	20.82	4.18%	49,209,130
Apr 22, 2026	20.32	20.41	19.56	20.10	19.98	-0.59%	27,152,560
Apr 21, 2026	20.87	21.62	19.84	20.22	20.10	-2.46%	37,770,700
Apr 20, 2026	20.00	21.20	19.88	20.73	20.61	2.57%	50,191,010
Apr 17, 2026	20.49	20.59	20.08	20.21	20.09	-1.85%	29,995,290
Apr 16, 2026	21.23	21.58	20.05	20.59	20.47	-0.91%	54,851,630
Apr 15, 2026	17.63	20.78	17.63	20.78	20.66	19.98%	65,099,840
Apr 14, 2026	17.49	17.58	17.04	17.32	17.22	-0.57%	19,115,150
Apr 13, 2026	17.75	17.75	17.14	17.42	17.32	-3.81%	25,157,180
Apr 10, 2026	18.98	19.29	18.00	18.11	18.00	-4.58%	35,155,340
Apr 9, 2026	19.60	21.41	18.98	18.98	18.87	-5.71%	46,144,860
Apr 8, 2026	19.91	20.25	19.30	20.13	20.01	-1.47%	46,901,900
Apr 7, 2026	18.90	20.49	18.20	20.43	20.31	5.31%	53,294,700